633 lines
27 KiB
CSV
633 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,193000,64004763,402,402,402,402,1523
|
|
20240710,192900,64004763,402,402,402,402,0
|
|
20240710,192800,64004763,402,402,402,402,0
|
|
20240710,192700,64004763,402,402,402,402,0
|
|
20240710,192600,64004763,402,402,402,402,0
|
|
20240710,192500,64004763,402,402,402,402,0
|
|
20240710,192400,64004763,402,402,402,402,0
|
|
20240710,192300,64004763,402,402,402,402,0
|
|
20240710,192200,64004763,402,402,402,402,0
|
|
20240710,192100,64004763,402,402,402,402,0
|
|
20240710,192000,64004763,402,402,402,402,0
|
|
20240710,191900,64004763,402,402,402,402,0
|
|
20240710,191800,64004763,402,402,402,402,0
|
|
20240710,191700,64004763,402,402,402,402,0
|
|
20240710,191600,64004763,402,402,402,402,0
|
|
20240710,191500,64004763,402,402,402,402,0
|
|
20240710,191400,64004763,402,402,402,402,0
|
|
20240710,191300,64004763,402,402,402,402,0
|
|
20240710,191200,64004763,402,402,402,402,0
|
|
20240710,191100,64004763,402,402,402,402,0
|
|
20240710,191000,64004763,402,402,402,402,0
|
|
20240710,190900,64004763,402,402,402,402,0
|
|
20240710,190800,64004763,402,402,402,402,0
|
|
20240710,190700,64004763,402,402,402,402,0
|
|
20240710,190600,64004763,402,402,402,402,0
|
|
20240710,190500,64004763,402,402,402,402,0
|
|
20240710,190400,64004763,402,402,402,402,0
|
|
20240710,190300,64004763,402,402,402,402,0
|
|
20240710,190200,64004763,402,402,402,402,0
|
|
20240710,190100,64004763,402,402,402,402,0
|
|
20240710,190000,64004763,402,402,402,402,1523
|
|
20240710,185900,64004763,402,402,402,402,0
|
|
20240710,185800,64004763,402,402,402,402,0
|
|
20240710,185700,64004763,402,402,402,402,0
|
|
20240710,185600,64004763,402,402,402,402,0
|
|
20240710,185500,64004763,402,402,402,402,0
|
|
20240710,185400,64004763,402,402,402,402,0
|
|
20240710,185300,64004763,402,402,402,402,0
|
|
20240710,185200,64004763,402,402,402,402,0
|
|
20240710,185100,64004763,402,402,402,402,0
|
|
20240710,185000,64004763,402,402,402,402,0
|
|
20240710,184900,64004763,402,402,402,402,0
|
|
20240710,184800,64004763,402,402,402,402,0
|
|
20240710,184700,64004763,402,402,402,402,0
|
|
20240710,184600,64004763,402,402,402,402,0
|
|
20240710,184500,64004763,402,402,402,402,0
|
|
20240710,184400,64004763,402,402,402,402,0
|
|
20240710,184300,64004763,402,402,402,402,0
|
|
20240710,184200,64004763,402,402,402,402,0
|
|
20240710,184100,64004763,402,402,402,402,0
|
|
20240710,184000,64004763,402,402,402,402,0
|
|
20240710,183900,64004763,402,402,402,402,0
|
|
20240710,183800,64004763,402,402,402,402,0
|
|
20240710,183700,64004763,402,402,402,402,0
|
|
20240710,183600,64004763,402,402,402,402,0
|
|
20240710,183500,64004763,402,402,402,402,0
|
|
20240710,183400,64004763,402,402,402,402,0
|
|
20240710,183300,64004763,402,402,402,402,0
|
|
20240710,183200,64004763,402,402,402,402,0
|
|
20240710,183100,64004763,402,402,402,402,0
|
|
20240710,183000,64004763,402,402,402,402,1523
|
|
20240710,182900,64004763,402,402,402,402,0
|
|
20240710,182800,64004763,402,402,402,402,0
|
|
20240710,182700,64004763,402,402,402,402,0
|
|
20240710,182600,64004763,402,402,402,402,0
|
|
20240710,182500,64004763,402,402,402,402,0
|
|
20240710,182400,64004763,402,402,402,402,0
|
|
20240710,182300,64004763,402,402,402,402,0
|
|
20240710,182200,64004763,402,402,402,402,0
|
|
20240710,182100,64004763,402,402,402,402,0
|
|
20240710,182000,64004763,402,402,402,402,0
|
|
20240710,181900,64004763,402,402,402,402,0
|
|
20240710,181800,64004763,402,402,402,402,0
|
|
20240710,181700,64004763,402,402,402,402,0
|
|
20240710,181600,64004763,402,402,402,402,0
|
|
20240710,181500,64004763,402,402,402,402,0
|
|
20240710,181400,64004763,402,402,402,402,0
|
|
20240710,181300,64004763,402,402,402,402,0
|
|
20240710,181200,64004763,402,402,402,402,0
|
|
20240710,181100,64004763,402,402,402,402,0
|
|
20240710,181000,64004763,402,402,402,402,0
|
|
20240710,180900,64004763,402,402,402,402,0
|
|
20240710,180800,64004763,402,402,402,402,0
|
|
20240710,180700,64004763,402,402,402,402,0
|
|
20240710,180600,64004763,402,402,402,402,0
|
|
20240710,180500,64004763,402,402,402,402,0
|
|
20240710,180400,64004763,402,402,402,402,0
|
|
20240710,180300,64004763,402,402,402,402,0
|
|
20240710,180200,64004763,402,402,402,402,0
|
|
20240710,180100,64004763,402,402,402,402,0
|
|
20240710,180000,64004763,402,402,402,402,1523
|
|
20240710,175900,64004763,402,402,402,402,0
|
|
20240710,175800,64004763,402,402,402,402,0
|
|
20240710,175700,64004763,402,402,402,402,0
|
|
20240710,175600,64004763,402,402,402,402,0
|
|
20240710,175500,64004763,402,402,402,402,0
|
|
20240710,175400,64004763,402,402,402,402,0
|
|
20240710,175300,64004763,402,402,402,402,0
|
|
20240710,175200,64004763,402,402,402,402,0
|
|
20240710,175100,64004763,402,402,402,402,0
|
|
20240710,175000,64004763,402,402,402,402,0
|
|
20240710,174900,64004763,402,402,402,402,0
|
|
20240710,174800,64004763,402,402,402,402,0
|
|
20240710,174700,64004763,402,402,402,402,0
|
|
20240710,174600,64004763,402,402,402,402,0
|
|
20240710,174500,64004763,402,402,402,402,0
|
|
20240710,174400,64004763,402,402,402,402,0
|
|
20240710,174300,64004763,402,402,402,402,0
|
|
20240710,174200,64004763,402,402,402,402,0
|
|
20240710,174100,64004763,402,402,402,402,0
|
|
20240710,174000,64004763,402,402,402,402,0
|
|
20240710,173900,64004763,402,402,402,402,0
|
|
20240710,173800,64004763,402,402,402,402,0
|
|
20240710,173700,64004763,402,402,402,402,0
|
|
20240710,173600,64004763,402,402,402,402,0
|
|
20240710,173500,64004763,402,402,402,402,0
|
|
20240710,173400,64004763,402,402,402,402,0
|
|
20240710,173300,64004763,402,402,402,402,0
|
|
20240710,173200,64004763,402,402,402,402,0
|
|
20240710,173100,64004763,402,402,402,402,0
|
|
20240710,173000,64004763,402,402,402,402,1523
|
|
20240710,172900,64004763,402,402,402,402,0
|
|
20240710,172800,64004763,402,402,402,402,0
|
|
20240710,172700,64004763,402,402,402,402,0
|
|
20240710,172600,64004763,402,402,402,402,0
|
|
20240710,172500,64004763,402,402,402,402,0
|
|
20240710,172400,64004763,402,402,402,402,0
|
|
20240710,172300,64004763,402,402,402,402,0
|
|
20240710,172200,64004763,402,402,402,402,0
|
|
20240710,172100,64004763,402,402,402,402,0
|
|
20240710,172000,64004763,402,402,402,402,0
|
|
20240710,171900,64004763,402,402,402,402,0
|
|
20240710,171800,64004763,402,402,402,402,0
|
|
20240710,171700,64004763,402,402,402,402,0
|
|
20240710,171600,64004763,402,402,402,402,0
|
|
20240710,171500,64004763,402,402,402,402,0
|
|
20240710,171400,64004763,402,402,402,402,0
|
|
20240710,171300,64004763,402,402,402,402,0
|
|
20240710,171200,64004763,402,402,402,402,0
|
|
20240710,171100,64004763,402,402,402,402,0
|
|
20240710,171000,64004763,402,402,402,402,0
|
|
20240710,170900,64004763,402,402,402,402,0
|
|
20240710,170800,64004763,402,402,402,402,0
|
|
20240710,170700,64004763,402,402,402,402,0
|
|
20240710,170600,64004763,402,402,402,402,0
|
|
20240710,170500,64004763,402,402,402,402,0
|
|
20240710,170400,64004763,402,402,402,402,0
|
|
20240710,170300,64004763,402,402,402,402,0
|
|
20240710,170200,64004763,402,402,402,402,0
|
|
20240710,170100,64004763,402,402,402,402,0
|
|
20240710,170000,64004763,402,402,402,402,1523
|
|
20240710,165900,64004763,402,402,402,402,0
|
|
20240710,165800,64004763,402,402,402,402,0
|
|
20240710,165700,64004763,402,402,402,402,0
|
|
20240710,165600,64004763,402,402,402,402,0
|
|
20240710,165500,64004763,402,402,402,402,0
|
|
20240710,165400,64004763,402,402,402,402,0
|
|
20240710,165300,64004763,402,402,402,402,0
|
|
20240710,165200,64004763,402,402,402,402,0
|
|
20240710,165100,64004763,402,402,402,402,0
|
|
20240710,165000,64004763,402,402,402,402,0
|
|
20240710,164900,64004763,402,402,402,402,0
|
|
20240710,164800,64004763,402,402,402,402,0
|
|
20240710,164700,64004763,402,402,402,402,0
|
|
20240710,164600,64004763,402,402,402,402,0
|
|
20240710,164500,64004763,402,402,402,402,0
|
|
20240710,164400,64004763,402,402,402,402,0
|
|
20240710,164300,64004763,402,402,402,402,0
|
|
20240710,164200,64004763,402,402,402,402,0
|
|
20240710,164100,64004763,402,402,402,402,0
|
|
20240710,164000,64004763,402,402,402,402,0
|
|
20240710,163900,64004763,402,402,402,402,0
|
|
20240710,163800,64004763,402,402,402,402,0
|
|
20240710,163700,64004763,402,402,402,402,0
|
|
20240710,163600,64004763,402,402,402,402,0
|
|
20240710,163500,64004763,402,402,402,402,0
|
|
20240710,163400,64004763,402,402,402,402,0
|
|
20240710,163300,64004763,402,402,402,402,0
|
|
20240710,163200,64004763,402,402,402,402,0
|
|
20240710,163100,64004763,402,402,402,402,0
|
|
20240710,163000,64004763,402,402,402,402,1523
|
|
20240710,162900,64004763,402,402,402,402,0
|
|
20240710,162800,64004763,402,402,402,402,0
|
|
20240710,162700,64004763,402,402,402,402,0
|
|
20240710,162600,64004763,402,402,402,402,0
|
|
20240710,162500,64004763,402,402,402,402,0
|
|
20240710,162400,64004763,402,402,402,402,0
|
|
20240710,162300,64004763,402,402,402,402,0
|
|
20240710,162200,64004763,402,402,402,402,0
|
|
20240710,162100,64004763,402,402,402,402,0
|
|
20240710,162000,64004763,402,402,402,402,0
|
|
20240710,161900,64004763,402,402,402,402,0
|
|
20240710,161800,64004763,402,402,402,402,0
|
|
20240710,161700,64004763,402,402,402,402,0
|
|
20240710,161600,64004763,402,402,402,402,0
|
|
20240710,161500,64004763,402,402,402,402,0
|
|
20240710,161400,64004763,402,402,402,402,0
|
|
20240710,161300,64004763,402,402,402,402,0
|
|
20240710,161200,64004763,402,402,402,402,0
|
|
20240710,161100,64004763,402,402,402,402,0
|
|
20240710,161000,64004763,402,402,402,402,0
|
|
20240710,160900,64004763,402,402,402,402,0
|
|
20240710,160800,64004763,402,402,402,402,0
|
|
20240710,160700,64004763,402,402,402,402,0
|
|
20240710,160600,64004763,402,402,402,402,0
|
|
20240710,160500,64004763,402,402,402,402,0
|
|
20240710,160400,64004763,402,402,402,402,0
|
|
20240710,160300,64004763,402,402,402,402,0
|
|
20240710,160200,64004763,402,402,402,402,0
|
|
20240710,160100,64004763,402,402,402,402,0
|
|
20240710,160000,64004763,402,402,402,402,1523
|
|
20240710,155900,64004763,402,402,402,402,0
|
|
20240710,155800,64004763,402,402,402,402,0
|
|
20240710,155700,64004763,402,402,402,402,0
|
|
20240710,155600,64004763,402,402,402,402,0
|
|
20240710,155500,64004763,402,402,402,402,0
|
|
20240710,155400,64004763,402,402,402,402,0
|
|
20240710,155300,64004763,402,402,402,402,0
|
|
20240710,155200,64004763,402,402,402,402,0
|
|
20240710,155100,64004763,402,402,402,402,0
|
|
20240710,155000,64004763,402,402,402,402,0
|
|
20240710,154900,64004763,402,402,402,402,0
|
|
20240710,154800,64004763,402,402,402,402,0
|
|
20240710,154700,64004763,402,402,402,402,0
|
|
20240710,154600,64004763,402,402,402,402,0
|
|
20240710,154500,64004763,402,402,402,402,0
|
|
20240710,154400,64004763,402,402,402,402,0
|
|
20240710,154300,64004763,402,402,402,402,0
|
|
20240710,154200,64004763,402,402,402,402,0
|
|
20240710,154100,64004763,402,402,402,402,0
|
|
20240710,154000,64004763,402,402,402,402,0
|
|
20240710,153900,64004763,402,402,402,402,0
|
|
20240710,153800,64004763,402,402,402,402,0
|
|
20240710,153700,64004763,402,402,402,402,0
|
|
20240710,153600,64004763,402,402,402,402,0
|
|
20240710,153500,64004763,402,402,402,402,0
|
|
20240710,153400,64004763,402,402,402,402,0
|
|
20240710,153300,64004763,402,402,402,402,0
|
|
20240710,153200,64004763,402,402,402,402,0
|
|
20240710,153100,64004763,402,402,402,402,0
|
|
20240710,153000,64004763,402,402,402,402,3046
|
|
20240710,152900,63392517,403,403,403,403,0
|
|
20240710,152800,63392517,403,403,403,403,0
|
|
20240710,152700,63392517,403,403,403,403,0
|
|
20240710,152600,63392517,403,403,403,403,0
|
|
20240710,152500,63392517,403,403,403,403,0
|
|
20240710,152400,63392517,403,403,403,403,0
|
|
20240710,152300,63392517,403,403,403,403,0
|
|
20240710,152200,63392517,403,403,403,403,0
|
|
20240710,152100,63392517,403,403,403,403,0
|
|
20240710,152000,63392517,403,403,403,403,0
|
|
20240710,151900,63392517,403,403,403,403,0
|
|
20240710,151800,63392517,403,402,403,402,536
|
|
20240710,151700,63177043,402,402,402,402,0
|
|
20240710,151600,63177043,402,402,402,402,0
|
|
20240710,151500,63177043,402,399,402,398,57
|
|
20240710,151400,63154219,402,402,402,402,0
|
|
20240710,151300,63154219,402,402,402,402,1
|
|
20240710,151200,63153817,402,402,402,402,2
|
|
20240710,151100,63153013,400,400,400,400,85
|
|
20240710,151000,63119013,402,402,402,402,0
|
|
20240710,150900,63119013,402,402,402,402,0
|
|
20240710,150800,63119013,402,402,402,402,0
|
|
20240710,150700,63119013,402,402,402,402,48
|
|
20240710,150600,63099717,402,402,402,402,20
|
|
20240710,150500,63091677,402,402,402,402,0
|
|
20240710,150400,63091677,402,402,402,402,0
|
|
20240710,150300,63091677,402,402,402,402,0
|
|
20240710,150200,63091677,402,402,402,402,0
|
|
20240710,150100,63091677,402,402,402,402,0
|
|
20240710,150000,63091677,402,402,402,402,0
|
|
20240710,145900,63091677,402,402,402,402,0
|
|
20240710,145800,63091677,402,402,402,402,0
|
|
20240710,145700,63091677,402,402,402,402,0
|
|
20240710,145600,63091677,402,402,402,402,0
|
|
20240710,145500,63091677,402,402,402,402,0
|
|
20240710,145400,63091677,402,402,402,402,0
|
|
20240710,145300,63091677,402,402,402,402,0
|
|
20240710,145200,63091677,402,400,402,400,28
|
|
20240710,145100,63080471,402,402,402,402,0
|
|
20240710,145000,63080471,402,402,402,402,0
|
|
20240710,144900,63080471,402,402,402,402,0
|
|
20240710,144800,63080471,402,402,402,402,0
|
|
20240710,144700,63080471,402,402,402,402,0
|
|
20240710,144600,63080471,402,402,402,402,3
|
|
20240710,144500,63079265,400,400,400,400,13578
|
|
20240710,144400,57648065,403,403,403,403,0
|
|
20240710,144300,57648065,403,403,403,403,0
|
|
20240710,144200,57648065,403,403,403,403,0
|
|
20240710,144100,57648065,403,403,403,403,0
|
|
20240710,144000,57648065,403,403,403,403,0
|
|
20240710,143900,57648065,403,403,403,403,0
|
|
20240710,143800,57648065,403,403,403,403,0
|
|
20240710,143700,57648065,403,403,403,403,0
|
|
20240710,143600,57648065,403,403,403,403,0
|
|
20240710,143500,57648065,403,403,403,403,0
|
|
20240710,143400,57648065,403,403,403,403,0
|
|
20240710,143300,57648065,403,403,403,403,0
|
|
20240710,143200,57648065,403,403,403,403,0
|
|
20240710,143100,57648065,403,403,403,403,0
|
|
20240710,143000,57648065,403,403,403,403,0
|
|
20240710,142900,57648065,403,403,403,403,0
|
|
20240710,142800,57648065,403,403,403,403,0
|
|
20240710,142700,57648065,403,403,403,403,0
|
|
20240710,142600,57648065,403,403,403,403,100
|
|
20240710,142500,57607765,404,404,404,404,0
|
|
20240710,142400,57607765,404,404,404,404,0
|
|
20240710,142300,57607765,404,404,404,404,0
|
|
20240710,142200,57607765,404,404,404,404,0
|
|
20240710,142100,57607765,404,404,404,404,0
|
|
20240710,142000,57607765,404,404,404,404,0
|
|
20240710,141900,57607765,404,404,404,404,0
|
|
20240710,141800,57607765,404,404,404,404,248
|
|
20240710,141700,57507573,404,404,404,404,0
|
|
20240710,141600,57507573,404,404,404,404,0
|
|
20240710,141500,57507573,404,404,404,404,0
|
|
20240710,141400,57507573,404,404,404,404,0
|
|
20240710,141300,57507573,404,404,404,404,0
|
|
20240710,141200,57507573,404,404,404,404,0
|
|
20240710,141100,57507573,404,404,404,404,0
|
|
20240710,141000,57507573,404,404,404,404,0
|
|
20240710,140900,57507573,404,404,404,404,0
|
|
20240710,140800,57507573,404,404,404,404,0
|
|
20240710,140700,57507573,404,404,404,404,0
|
|
20240710,140600,57507573,404,404,404,404,0
|
|
20240710,140500,57507573,404,404,404,404,32
|
|
20240710,140400,57494645,404,404,404,404,0
|
|
20240710,140300,57494645,404,404,404,404,0
|
|
20240710,140200,57494645,404,404,404,404,0
|
|
20240710,140100,57494645,404,404,404,404,18
|
|
20240710,140000,57487373,404,404,404,404,0
|
|
20240710,135900,57487373,404,404,404,404,0
|
|
20240710,135800,57487373,404,404,404,404,0
|
|
20240710,135700,57487373,404,404,404,404,0
|
|
20240710,135600,57487373,404,404,404,404,4
|
|
20240710,135500,57485757,405,405,405,405,0
|
|
20240710,135400,57485757,405,405,405,405,0
|
|
20240710,135300,57485757,405,405,405,405,0
|
|
20240710,135200,57485757,405,405,405,405,0
|
|
20240710,135100,57485757,405,405,405,405,0
|
|
20240710,135000,57485757,405,403,405,403,19000
|
|
20240710,134900,49799027,405,405,405,405,0
|
|
20240710,134800,49799027,405,405,405,405,0
|
|
20240710,134700,49799027,405,405,405,405,0
|
|
20240710,134600,49799027,405,395,405,395,27092
|
|
20240710,134500,38887967,398,398,398,398,0
|
|
20240710,134400,38887967,398,398,398,398,0
|
|
20240710,134300,38887967,398,398,398,398,0
|
|
20240710,134200,38887967,398,398,398,398,0
|
|
20240710,134100,38887967,398,398,398,398,0
|
|
20240710,134000,38887967,398,398,398,398,0
|
|
20240710,133900,38887967,398,398,398,398,0
|
|
20240710,133800,38887967,398,398,398,398,0
|
|
20240710,133700,38887967,398,398,398,398,0
|
|
20240710,133600,38887967,398,398,398,398,0
|
|
20240710,133500,38887967,398,398,398,398,0
|
|
20240710,133400,38887967,398,398,398,398,0
|
|
20240710,133300,38887967,398,398,398,398,0
|
|
20240710,133200,38887967,398,398,398,398,0
|
|
20240710,133100,38887967,398,398,398,398,0
|
|
20240710,133000,38887967,398,398,398,398,30
|
|
20240710,132900,38876027,396,396,396,396,30
|
|
20240710,132800,38864147,396,396,396,396,0
|
|
20240710,132700,38864147,396,396,396,396,0
|
|
20240710,132600,38864147,396,396,396,396,0
|
|
20240710,132500,38864147,396,396,396,396,500
|
|
20240710,132400,38666147,395,396,396,395,12068
|
|
20240710,132300,33899285,397,397,397,397,1
|
|
20240710,132200,33898888,398,398,398,398,0
|
|
20240710,132100,33898888,398,398,398,398,0
|
|
20240710,132000,33898888,398,398,398,398,0
|
|
20240710,131900,33898888,398,398,398,398,0
|
|
20240710,131800,33898888,398,398,398,398,0
|
|
20240710,131700,33898888,398,398,398,398,0
|
|
20240710,131600,33898888,398,398,398,398,0
|
|
20240710,131500,33898888,398,398,398,398,30
|
|
20240710,131400,33886948,398,398,398,398,0
|
|
20240710,131300,33886948,398,398,398,398,0
|
|
20240710,131200,33886948,398,398,398,398,0
|
|
20240710,131100,33886948,398,398,398,398,15
|
|
20240710,131000,33880978,398,398,398,398,0
|
|
20240710,130900,33880978,398,398,398,398,0
|
|
20240710,130800,33880978,398,398,398,398,0
|
|
20240710,130700,33880978,398,398,398,398,0
|
|
20240710,130600,33880978,398,398,398,398,0
|
|
20240710,130500,33880978,398,398,398,398,0
|
|
20240710,130400,33880978,398,398,398,398,1
|
|
20240710,130300,33880580,395,395,395,395,0
|
|
20240710,130200,33880580,395,396,396,395,7771
|
|
20240710,130100,30810706,398,398,398,398,0
|
|
20240710,130000,30810706,398,398,398,398,0
|
|
20240710,125900,30810706,398,398,398,398,0
|
|
20240710,125800,30810706,398,398,398,398,0
|
|
20240710,125700,30810706,398,398,398,398,0
|
|
20240710,125600,30810706,398,398,398,398,0
|
|
20240710,125500,30810706,398,398,398,398,3
|
|
20240710,125400,30809512,395,395,395,395,0
|
|
20240710,125300,30809512,395,395,395,395,0
|
|
20240710,125200,30809512,395,395,395,395,0
|
|
20240710,125100,30809512,395,395,395,395,0
|
|
20240710,125000,30809512,395,395,395,395,0
|
|
20240710,124900,30809512,395,395,395,395,0
|
|
20240710,124800,30809512,395,395,395,395,0
|
|
20240710,124700,30809512,395,395,395,395,0
|
|
20240710,124600,30809512,395,395,395,395,0
|
|
20240710,124500,30809512,395,395,395,395,0
|
|
20240710,124400,30809512,395,395,395,395,0
|
|
20240710,124300,30809512,395,395,395,395,0
|
|
20240710,124200,30809512,395,395,395,395,0
|
|
20240710,124100,30809512,395,395,395,395,0
|
|
20240710,124000,30809512,395,395,395,395,0
|
|
20240710,123900,30809512,395,395,395,395,3000
|
|
20240710,123800,29624512,395,395,395,395,0
|
|
20240710,123700,29624512,395,395,395,395,0
|
|
20240710,123600,29624512,395,395,395,395,337
|
|
20240710,123500,29491397,395,395,395,395,0
|
|
20240710,123400,29491397,395,395,395,395,0
|
|
20240710,123300,29491397,395,395,396,395,2284
|
|
20240710,123200,28589017,398,398,398,398,0
|
|
20240710,123100,28589017,398,398,398,398,0
|
|
20240710,123000,28589017,398,398,398,398,0
|
|
20240710,122900,28589017,398,398,398,398,3
|
|
20240710,122800,28587823,395,395,395,395,0
|
|
20240710,122700,28587823,395,395,395,395,0
|
|
20240710,122600,28587823,395,395,395,395,0
|
|
20240710,122500,28587823,395,395,395,395,0
|
|
20240710,122400,28587823,395,395,395,395,0
|
|
20240710,122300,28587823,395,395,395,395,0
|
|
20240710,122200,28587823,395,395,395,395,0
|
|
20240710,122100,28587823,395,395,395,395,0
|
|
20240710,122000,28587823,395,395,395,395,0
|
|
20240710,121900,28587823,395,395,395,395,0
|
|
20240710,121800,28587823,395,395,395,395,0
|
|
20240710,121700,28587823,395,395,395,395,50
|
|
20240710,121600,28568073,398,398,398,398,0
|
|
20240710,121500,28568073,398,397,398,397,100
|
|
20240710,121400,28528366,397,397,397,397,0
|
|
20240710,121300,28528366,397,397,397,397,0
|
|
20240710,121200,28528366,397,396,397,396,1505
|
|
20240710,121100,27932366,397,397,397,397,0
|
|
20240710,121000,27932366,397,397,397,397,0
|
|
20240710,120900,27932366,397,397,397,397,0
|
|
20240710,120800,27932366,397,397,397,397,0
|
|
20240710,120700,27932366,397,397,397,397,0
|
|
20240710,120600,27932366,397,397,397,397,0
|
|
20240710,120500,27932366,397,397,397,397,0
|
|
20240710,120400,27932366,397,397,397,397,0
|
|
20240710,120300,27932366,397,397,397,397,0
|
|
20240710,120200,27932366,397,397,397,397,0
|
|
20240710,120100,27932366,397,397,397,397,0
|
|
20240710,120000,27932366,397,397,397,397,0
|
|
20240710,115900,27932366,397,397,397,397,0
|
|
20240710,115800,27932366,397,397,397,397,0
|
|
20240710,115700,27932366,397,397,397,397,0
|
|
20240710,115600,27932366,397,397,397,397,0
|
|
20240710,115500,27932366,397,397,397,397,0
|
|
20240710,115400,27932366,397,397,397,397,0
|
|
20240710,115300,27932366,397,397,397,397,500
|
|
20240710,115200,27733866,397,397,397,397,0
|
|
20240710,115100,27733866,397,397,397,397,0
|
|
20240710,115000,27733866,397,397,397,397,3
|
|
20240710,114900,27732675,395,395,395,395,0
|
|
20240710,114800,27732675,395,395,395,395,0
|
|
20240710,114700,27732675,395,395,395,395,0
|
|
20240710,114600,27732675,395,395,395,395,25
|
|
20240710,114500,27722800,397,397,397,397,0
|
|
20240710,114400,27722800,397,397,397,397,0
|
|
20240710,114300,27722800,397,397,397,397,20
|
|
20240710,114200,27714860,396,396,396,396,0
|
|
20240710,114100,27714860,396,396,396,396,0
|
|
20240710,114000,27714860,396,396,396,396,5
|
|
20240710,113900,27712880,397,397,397,397,0
|
|
20240710,113800,27712880,397,397,397,397,0
|
|
20240710,113700,27712880,397,397,397,397,0
|
|
20240710,113600,27712880,397,397,397,397,0
|
|
20240710,113500,27712880,397,397,397,397,20
|
|
20240710,113400,27704940,396,396,396,396,0
|
|
20240710,113300,27704940,396,396,396,396,0
|
|
20240710,113200,27704940,396,396,396,396,10
|
|
20240710,113100,27700980,397,397,397,397,0
|
|
20240710,113000,27700980,397,397,397,397,0
|
|
20240710,112900,27700980,397,397,397,397,0
|
|
20240710,112800,27700980,397,397,397,397,0
|
|
20240710,112700,27700980,397,397,397,397,0
|
|
20240710,112600,27700980,397,397,397,397,0
|
|
20240710,112500,27700980,397,397,397,397,0
|
|
20240710,112400,27700980,397,397,397,397,0
|
|
20240710,112300,27700980,397,397,397,397,300
|
|
20240710,112200,27581880,397,397,397,397,0
|
|
20240710,112100,27581880,397,397,397,397,0
|
|
20240710,112000,27581880,397,397,397,397,100
|
|
20240710,111900,27542180,396,397,397,396,592
|
|
20240710,111800,27307648,396,396,396,396,872
|
|
20240710,111700,26962336,398,398,398,398,0
|
|
20240710,111600,26962336,398,398,398,398,0
|
|
20240710,111500,26962336,398,398,398,398,0
|
|
20240710,111400,26962336,398,398,398,398,40
|
|
20240710,111300,26946416,398,398,398,398,740
|
|
20240710,111200,26651896,398,398,398,398,0
|
|
20240710,111100,26651896,398,398,398,398,0
|
|
20240710,111000,26651896,398,398,398,398,20
|
|
20240710,110900,26643936,397,397,397,397,0
|
|
20240710,110800,26643936,397,397,397,397,400
|
|
20240710,110700,26485136,398,398,398,398,0
|
|
20240710,110600,26485136,398,398,398,398,0
|
|
20240710,110500,26485136,398,398,398,398,0
|
|
20240710,110400,26485136,398,398,398,398,33
|
|
20240710,110300,26472002,398,398,398,398,253
|
|
20240710,110200,26371308,397,397,397,397,0
|
|
20240710,110100,26371308,397,397,397,397,0
|
|
20240710,110000,26371308,397,397,397,397,0
|
|
20240710,105900,26371308,397,397,397,397,0
|
|
20240710,105800,26371308,397,397,397,397,400
|
|
20240710,105700,26212508,398,398,398,398,9
|
|
20240710,105600,26208926,398,398,398,398,0
|
|
20240710,105500,26208926,398,398,398,398,0
|
|
20240710,105400,26208926,398,398,398,398,0
|
|
20240710,105300,26208926,398,398,398,398,0
|
|
20240710,105200,26208926,398,398,398,398,0
|
|
20240710,105100,26208926,398,398,398,398,100
|
|
20240710,105000,26169126,398,398,398,398,30
|
|
20240710,104900,26157186,397,397,397,397,0
|
|
20240710,104800,26157186,397,397,397,397,0
|
|
20240710,104700,26157186,397,397,397,397,0
|
|
20240710,104600,26157186,397,397,397,397,0
|
|
20240710,104500,26157186,397,397,397,397,10
|
|
20240710,104400,26153216,398,398,398,398,0
|
|
20240710,104300,26153216,398,398,398,398,0
|
|
20240710,104200,26153216,398,398,398,398,0
|
|
20240710,104100,26153216,398,398,398,398,0
|
|
20240710,104000,26153216,398,398,398,398,0
|
|
20240710,103900,26153216,398,398,398,398,0
|
|
20240710,103800,26153216,398,398,398,398,2
|
|
20240710,103700,26152420,399,399,399,399,0
|
|
20240710,103600,26152420,399,399,399,399,0
|
|
20240710,103500,26152420,399,399,399,399,0
|
|
20240710,103400,26152420,399,399,399,399,0
|
|
20240710,103300,26152420,399,399,399,399,0
|
|
20240710,103200,26152420,399,399,399,399,0
|
|
20240710,103100,26152420,399,399,399,399,0
|
|
20240710,103000,26152420,399,399,399,399,0
|
|
20240710,102900,26152420,399,399,399,399,0
|
|
20240710,102800,26152420,399,399,399,399,0
|
|
20240710,102700,26152420,399,399,399,399,0
|
|
20240710,102600,26152420,399,399,399,399,0
|
|
20240710,102500,26152420,399,399,399,399,0
|
|
20240710,102400,26152420,399,399,399,399,0
|
|
20240710,102300,26152420,399,398,399,398,1260
|
|
20240710,102200,25650129,398,398,398,398,0
|
|
20240710,102100,25650129,398,398,398,398,0
|
|
20240710,102000,25650129,398,398,398,398,0
|
|
20240710,101900,25650129,398,398,398,398,0
|
|
20240710,101800,25650129,398,398,398,398,0
|
|
20240710,101700,25650129,398,398,398,398,0
|
|
20240710,101600,25650129,398,398,398,398,1
|
|
20240710,101500,25649731,398,397,398,397,1860
|
|
20240710,101400,24911111,398,398,398,398,415
|
|
20240710,101300,24745941,398,398,398,398,0
|
|
20240710,101200,24745941,398,398,398,398,2
|
|
20240710,101100,24745145,398,398,398,398,1
|
|
20240710,101000,24744747,398,398,398,398,0
|
|
20240710,100900,24744747,398,398,398,398,1
|
|
20240710,100800,24744349,398,398,398,398,0
|
|
20240710,100700,24744349,398,398,398,398,0
|
|
20240710,100600,24744349,398,398,398,398,0
|
|
20240710,100500,24744349,398,398,398,398,10
|
|
20240710,100400,24740369,398,398,398,398,0
|
|
20240710,100300,24740369,398,398,398,398,0
|
|
20240710,100200,24740369,398,398,398,398,0
|
|
20240710,100100,24740369,398,398,398,398,101
|
|
20240710,100000,24700171,398,398,398,398,0
|
|
20240710,095900,24700171,398,398,398,398,0
|
|
20240710,095800,24700171,398,398,398,398,5000
|
|
20240710,095700,22710171,398,398,398,398,1
|
|
20240710,095600,22709773,393,393,393,393,0
|
|
20240710,095500,22709773,393,393,393,393,0
|
|
20240710,095400,22709773,393,393,393,393,0
|
|
20240710,095300,22709773,393,393,393,393,0
|
|
20240710,095200,22709773,393,393,393,393,0
|
|
20240710,095100,22709773,393,393,393,393,0
|
|
20240710,095000,22709773,393,393,393,393,0
|
|
20240710,094900,22709773,393,393,393,393,0
|
|
20240710,094800,22709773,393,393,393,393,0
|
|
20240710,094700,22709773,393,395,395,393,3505
|
|
20240710,094600,21329731,394,396,396,394,2946
|
|
20240710,094500,20166738,396,398,398,396,3000
|
|
20240710,094400,18977917,400,400,400,400,0
|
|
20240710,094300,18977917,400,400,400,400,0
|
|
20240710,094200,18977917,400,400,400,400,200
|
|
20240710,094100,18897917,400,400,400,400,1
|
|
20240710,094000,18897517,400,400,400,400,1
|
|
20240710,093900,18897117,399,399,399,399,1244
|
|
20240710,093800,18400761,403,403,403,403,0
|
|
20240710,093700,18400761,403,403,403,403,300
|
|
20240710,093600,18279861,404,400,405,400,3896
|
|
20240710,093500,16721289,400,399,400,399,8253
|
|
20240710,093400,13421888,399,399,399,399,500
|
|
20240710,093300,13222388,399,399,399,399,2
|
|
20240710,093200,13221590,398,398,398,398,1
|
|
20240710,093100,13221192,400,399,400,399,900
|
|
20240710,093000,12862091,396,396,396,396,1006
|
|
20240710,092900,12463715,398,396,398,396,501
|
|
20240710,092800,12264919,399,399,399,399,1
|
|
20240710,092700,12264520,396,396,396,396,1934
|
|
20240710,092600,11498656,396,396,396,396,502
|
|
20240710,092500,11299864,396,396,396,396,0
|
|
20240710,092400,11299864,396,396,396,396,5
|
|
20240710,092300,11297884,396,396,396,396,200
|
|
20240710,092200,11218684,396,396,396,396,5
|
|
20240710,092100,11216704,396,396,396,396,0
|
|
20240710,092000,11216704,396,396,396,396,1000
|
|
20240710,091900,10820704,396,396,396,396,210
|
|
20240710,091800,10737544,396,396,396,396,300
|
|
20240710,091700,10618744,396,396,396,396,0
|
|
20240710,091600,10618744,396,396,396,396,100
|
|
20240710,091500,10579144,396,396,396,396,540
|
|
20240710,091400,10365304,396,398,398,395,371
|
|
20240710,091300,10218546,398,398,398,398,20
|
|
20240710,091200,10210586,400,400,400,400,0
|
|
20240710,091100,10210586,400,400,400,400,0
|
|
20240710,091000,10210586,400,400,400,400,0
|
|
20240710,090900,10210586,400,396,400,393,12985
|
|
20240710,090800,5087029,399,400,400,397,1002
|
|
20240710,090700,4689230,398,398,398,398,2000
|
|
20240710,090600,3893230,400,400,400,400,3
|
|
20240710,090500,3892030,400,400,400,400,15
|
|
20240710,090400,3886030,399,399,399,399,28
|
|
20240710,090300,3874858,403,400,403,400,3550
|
|
20240710,090200,2454708,400,399,403,399,1521
|
|
20240710,090100,1846745,405,405,405,405,0
|
|
20240710,090000,1846745,405,407,407,400,4579
|